Options Chain for QXO INC COM NEW (QXO) - $12.13 as of 9/29/2026 7:27:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 5.30 | 6.30 | 5.80 | % | 0.97 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 7.00 | 4.50 | 5.20 | 4.85 | 5.40 | 0.00 | 0.00% | 0.69 | 0 | 10 | 1.54 | 0.98 | 0.01 | 0.00 | 9/14/2026 | 9/29/2026 3:59:54 PM EST |
| 8.00 | 3.60 | 4.30 | 3.95 | 3.60 | 0.00 | 0.00% | 0.49 | 0 | 111 | 1.33 | 0.95 | 0.04 | 0.00 | 9/16/2026 | 9/29/2026 3:59:54 PM EST |
| 9.00 | 2.80 | 3.20 | 3.00 | 4.68 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.76 | 0.88 | 0.07 | -0.01 | 9/3/2026 | 9/29/2026 3:59:54 PM EST |
| 10.00 | 2.10 | 2.25 | 2.18 | 2.19 | -0.36 | -14.12% | 0.22 | 3 | 226 | 0.70 | 0.77 | 0.10 | -0.01 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 11.00 | 1.35 | 1.60 | 1.48 | 1.50 | -0.20 | -11.77% | 0.13 | 17 | 697 | 0.67 | 0.65 | 0.13 | -0.01 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 12.00 | 0.90 | 1.10 | 1.00 | 1.05 | -0.16 | -13.23% | 0.08 | 532 | 1,897 | 0.64 | 0.51 | 0.14 | -0.01 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 13.00 | 0.60 | 0.70 | 0.65 | 0.67 | -0.18 | -21.18% | 0.05 | 222 | 1,522 | 0.64 | 0.38 | 0.13 | -0.01 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 14.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.11 | -20.37% | 0.03 | 138 | 1,809 | 0.65 | 0.27 | 0.12 | -0.01 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.04 | -13.34% | 0.02 | 249 | 6,112 | 0.66 | 0.19 | 0.09 | -0.01 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.01 | -5.00% | 0.01 | 10 | 2,046 | 0.66 | 0.13 | 0.07 | -0.01 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 27 | 736 | 0.72 | 0.09 | 0.05 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 4,198 | 0.80 | 0.06 | 0.04 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 258 | 0.80 | 0.04 | 0.03 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 17 | 8,150 | 0.86 | 0.02 | 0.02 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 735 | 1.00 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 905 | 1.05 | 0.01 | 0.01 | 0.00 | 9/15/2026 | 9/29/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 1.02 | 0.01 | 0.01 | 0.00 | 9/11/2026 | 9/29/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 6,701 | 1.07 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,684 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.25 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/29/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,356 | 1.33 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/29/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/29/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,142 | 1.31 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/29/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/29/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/29/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,376 | 1.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/29/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/29/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.01 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.81 | -0.05 | 0.04 | 0.00 | 9/24/2026 | 9/29/2026 3:59:54 PM EST |
| 9.00 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1,510 | 0.70 | -0.12 | 0.07 | -0.01 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 10.00 | 0.40 | 0.45 | 0.43 | 0.42 | +0.09 | +27.28% | 0.04 | 13,069 | 3,306 | 0.66 | -0.23 | 0.10 | -0.01 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 11.00 | 0.75 | 0.85 | 0.80 | 0.81 | +0.16 | +24.62% | 0.07 | 780 | 2,378 | 0.66 | -0.35 | 0.13 | -0.01 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 12.00 | 1.20 | 1.40 | 1.30 | 1.30 | +0.15 | +13.05% | 0.11 | 756 | 3,474 | 0.68 | -0.49 | 0.14 | -0.01 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 13.00 | 1.85 | 2.05 | 1.95 | 1.90 | +0.15 | +8.58% | 0.15 | 16 | 2,198 | 0.65 | -0.62 | 0.13 | -0.01 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 14.00 | 2.60 | 2.80 | 2.70 | 2.65 | +0.23 | +9.51% | 0.19 | 22 | 1,147 | 0.64 | -0.73 | 0.12 | -0.01 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 15.00 | 3.20 | 3.70 | 3.45 | 3.09 | 0.00 | 0.00% | 0.23 | 0 | 593 | 0.77 | -0.81 | 0.09 | -0.01 | 9/25/2026 | 9/29/2026 3:59:54 PM EST |
| 16.00 | 4.30 | 4.60 | 4.45 | 4.46 | +0.56 | +14.36% | 0.28 | 10 | 710 | 0.79 | -0.87 | 0.07 | -0.01 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 17.00 | 5.20 | 5.60 | 5.40 | 4.40 | 0.00 | 0.00% | 0.32 | 0 | 1,500 | 0.89 | -0.91 | 0.05 | 0.00 | 9/22/2026 | 9/29/2026 3:59:54 PM EST |
| 18.00 | 5.90 | 6.60 | 6.25 | 5.76 | 0.00 | 0.00% | 0.35 | 0 | 1,053 | 0.98 | -0.94 | 0.04 | 0.00 | 9/25/2026 | 9/29/2026 3:59:54 PM EST |
| 19.00 | 6.80 | 7.90 | 7.35 | 6.80 | 0.00 | 0.00% | 0.39 | 0 | 94 | 1.32 | -0.96 | 0.03 | 0.00 | 9/21/2026 | 9/29/2026 3:59:54 PM EST |
| 20.00 | 8.10 | 8.70 | 8.40 | 8.45 | 0.00 | 0.00% | 0.42 | 0 | 3,630 | 1.23 | -0.98 | 0.02 | 0.00 | 9/21/2026 | 9/29/2026 3:59:54 PM EST |
| 21.00 | 8.80 | 9.70 | 9.25 | 9.50 | 0.00 | 0.00% | 0.44 | 0 | 87 | 1.31 | -0.99 | 0.01 | 0.00 | 9/18/2026 | 9/29/2026 3:59:54 PM EST |
| 22.00 | 9.80 | 10.90 | 10.35 | 9.85 | 0.00 | 0.00% | 0.47 | 0 | 15 | 1.55 | -0.99 | 0.01 | 0.00 | 9/14/2026 | 9/29/2026 3:59:54 PM EST |
| 23.00 | 10.80 | 12.00 | 11.40 | 9.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 8/25/2026 | 9/29/2026 3:59:54 PM EST |
| 24.00 | 11.90 | 12.90 | 12.40 | 5.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 9/29/2026 3:59:54 PM EST |
| 25.00 | 12.90 | 13.90 | 13.40 | 13.37 | 0.00 | 0.00% | 0.54 | 0 | 458 | 1.74 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:54 PM EST |
| 26.00 | 13.80 | 14.90 | 14.35 | 4.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/29/2026 3:59:54 PM EST |
| 27.00 | 14.80 | 15.90 | 15.35 | 5.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/29/2026 3:59:54 PM EST |
| 28.00 | 15.80 | 16.90 | 16.35 | 13.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/29/2026 3:59:54 PM EST |
| 29.00 | 16.80 | 17.90 | 17.35 | 6.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/29/2026 3:59:54 PM EST |
| 30.00 | 17.90 | 19.00 | 18.45 | 18.56 | 0.00 | 0.00% | 0.61 | 0 | 1,902 | 2.09 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:54 PM EST |
| 31.00 | 18.80 | 19.90 | 19.35 | 16.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/29/2026 3:59:54 PM EST |
| 32.00 | 19.80 | 20.90 | 20.35 | % | 0.64 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 33.00 | 20.80 | 21.90 | 21.35 | % | 0.65 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 34.00 | 21.80 | 22.90 | 22.35 | % | 0.66 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 35.00 | 22.80 | 23.90 | 23.35 | 20.35 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.21 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/29/2026 3:59:54 PM EST |
| 36.00 | 23.80 | 24.90 | 24.35 | % | 0.68 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST |